Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 4.131 | 4.133 | 4.116 | 4.082 | 2,408,613 | -0.06(-1.54%) |
Sep 29, 2003 | 4.098 | 4.146 | 4.091 | 4.146 | 1,218,975 | +0.05(+1.21%) |
Sep 26, 2003 | 4.116 | 4.116 | 4.080 | 4.096 | 1,231,171 | -0.04(-0.91%) |
Sep 25, 2003 | 4.191 | 4.201 | 4.133 | 4.134 | 1,312,261 | -0.06(-1.38%) |
Sep 24, 2003 | 4.222 | 4.250 | 4.167 | 4.192 | 1,636,617 | -0.05(-1.19%) |
Sep 23, 2003 | 4.257 | 4.282 | 4.216 | 4.242 | 853,744 | +0.01(+0.19%) |
Sep 22, 2003 | 4.262 | 4.262 | 4.200 | 4.234 | 1,244,027 | -0.04(-0.88%) |
Sep 19, 2003 | 4.294 | 4.305 | 4.241 | 4.271 | 1,227,545 | -0.03(-0.80%) |
Sep 18, 2003 | 4.293 | 4.330 | 4.277 | 4.306 | 1,416,754 | +0.01(+0.24%) |
Sep 17, 2003 | 4.158 | 4.348 | 4.248 | 4.296 | 3,881,075 | +0.14(+3.31%) |
Sep 16, 2003 | 4.147 | 4.165 | 4.135 | 4.158 | 1,581,569 | +0.01(+0.27%) |
Sep 15, 2003 | 4.162 | 4.162 | 4.116 | 4.147 | 1,436,861 | -0.01(-0.24%) |
Sep 12, 2003 | 4.161 | 4.171 | 4.122 | 4.157 | 1,330,390 | -0.01(-0.29%) |
Sep 11, 2003 | 4.215 | 4.237 | 4.169 | 4.169 | 1,238,753 | -0.03(-0.75%) |
Sep 10, 2003 | 4.208 | 4.236 | 4.193 | 4.201 | 1,598,710 | -0.01(-0.14%) |
Sep 09, 2003 | 4.254 | 4.259 | 4.202 | 4.207 | 2,196,001 | -0.07(-1.65%) |
Sep 08, 2003 | 4.237 | 4.296 | 4.237 | 4.278 | 1,404,557 | +0.04(+0.95%) |
Sep 05, 2003 | 4.257 | 4.267 | 4.232 | 4.237 | 1,324,457 | -0.03(-0.59%) |
Sep 04, 2003 | 4.226 | 4.293 | 4.218 | 4.262 | 2,223,690 | +0.04(+0.86%) |
Sep 03, 2003 | 4.232 | 4.297 | 4.207 | 4.226 | 2,657,485 | -0.00(-0.02%) |
Sep 02, 2003 | 4.171 | 4.236 | 4.118 | 4.227 | 1,882,522 | +0.06(+1.55%) |
Aug 29, 2003 | 4.155 | 4.171 | 4.139 | 4.162 | 976,037 | +0.01(+0.19%) |
Aug 28, 2003 | 4.166 | 4.166 | 4.111 | 4.154 | 1,632,332 | -0.02(-0.51%) |
Aug 27, 2003 | 4.206 | 4.222 | 4.172 | 4.175 | 1,877,578 | -0.03(-0.65%) |
Aug 26, 2003 | 4.146 | 4.210 | 4.146 | 4.203 | 2,531,566 | +0.05(+1.24%) |
Aug 25, 2003 | 4.171 | 4.183 | 4.141 | 4.151 | 3,195,443 | -0.02(-0.53%) |
Aug 22, 2003 | 4.272 | 4.278 | 4.157 | 4.173 | 2,964,042 | -0.09(-2.09%) |
Aug 21, 2003 | 4.333 | 4.348 | 4.262 | 4.262 | 4,218,947 | -0.06(-1.43%) |
Aug 20, 2003 | 4.348 | 4.355 | 4.313 | 4.324 | 2,379,276 | -0.04(-0.81%) |
Aug 19, 2003 | 4.333 | 4.365 | 4.325 | 4.359 | 2,006,463 | +0.01(+0.26%) |
Aug 18, 2003 | 4.362 | 4.374 | 4.336 | 4.348 | 2,213,801 | -0.02(-0.37%) |
Aug 15, 2003 | 4.375 | 4.375 | 4.326 | 4.364 | 1,504,765 | -0.01(-0.23%) |
Aug 14, 2003 | 4.343 | 4.375 | 4.305 | 4.375 | 1,868,018 | +0.04(+0.84%) |
Aug 13, 2003 | 4.363 | 4.382 | 4.330 | 4.338 | 960,544 | -0.02(-0.46%) |
Aug 12, 2003 | 4.349 | 4.362 | 4.322 | 4.358 | 1,316,216 | +0.01(+0.23%) |
Aug 11, 2003 | 4.348 | 4.368 | 4.333 | 4.348 | 1,808,026 | +0.03(+0.58%) |
Aug 08, 2003 | 4.333 | 4.348 | 4.296 | 4.323 | 3,208,957 | +0.00(+0.07%) |
Aug 07, 2003 | 4.525 | 4.525 | 4.232 | 4.320 | 5,825,898 | -0.30(-6.54%) |
Aug 06, 2003 | 4.540 | 4.658 | 4.538 | 4.622 | 1,516,302 | +0.06(+1.40%) |
Aug 05, 2003 | 4.584 | 4.589 | 4.540 | 4.559 | 1,092,067 | -0.01(-0.31%) |
Aug 04, 2003 | 4.601 | 4.606 | 4.493 | 4.573 | 1,453,343 | -0.04(-0.90%) |
Aug 01, 2003 | 4.673 | 4.682 | 4.551 | 4.614 | 2,017,341 | -0.04(-0.80%) |
Jul 31, 2003 | 4.643 | 4.748 | 4.641 | 4.652 | 1,917,793 | +0.03(+0.63%) |
Jul 30, 2003 | 4.631 | 4.639 | 4.589 | 4.622 | 1,041,634 | -0.01(-0.17%) |
Jul 29, 2003 | 4.690 | 4.710 | 4.586 | 4.630 | 1,923,396 | -0.06(-1.36%) |
Jul 28, 2003 | 4.703 | 4.728 | 4.657 | 4.694 | 1,138,215 | +1.39(+42.22%) |
Jul 25, 2003 | 3.292 | 3.307 | 3.231 | 3.301 | 25,347,636 | -1.35(-29.03%) |
Jul 22, 2003 | 4.639 | 4.677 | 4.551 | 4.651 | 1,077,563 | +0.01(+0.20%) |
Jul 21, 2003 | 4.728 | 4.734 | 4.622 | 4.642 | 1,921,089 | -0.08(-1.73%) |
Jul 18, 2003 | 4.687 | 4.729 | 4.660 | 4.723 | 1,904,937 | +0.05(+1.06%) |
Jul 17, 2003 | 4.738 | 4.747 | 4.652 | 4.674 | 2,187,431 | -0.07(-1.53%) |
Jul 16, 2003 | 4.832 | 4.832 | 4.729 | 4.747 | 1,933,615 | -0.07(-1.49%) |
Jul 15, 2003 | 4.842 | 4.884 | 4.795 | 4.819 | 1,803,081 | -0.02(-0.48%) |
Jul 14, 2003 | 4.854 | 4.884 | 4.818 | 4.842 | 2,026,901 | +0.01(+0.25%) |
Jul 11, 2003 | 4.803 | 4.836 | 4.769 | 4.830 | 1,970,534 | +0.04(+0.74%) |
Jul 10, 2003 | 4.876 | 4.876 | 4.753 | 4.794 | 2,391,802 | -0.10(-2.09%) |
Jul 09, 2003 | 4.936 | 4.936 | 4.850 | 4.896 | 2,419,821 | -0.06(-1.30%) |
Jul 08, 2003 | 4.895 | 4.973 | 4.883 | 4.961 | 3,378,717 | +0.06(+1.13%) |
Jul 07, 2003 | 4.879 | 4.934 | 4.844 | 4.905 | 1,749,351 | +0.08(+1.68%) |
Jul 03, 2003 | 4.844 | 4.862 | 4.825 | 4.825 | 854,733 | -0.03(-0.62%) |
Jul 02, 2003 | 4.810 | 4.869 | 4.806 | 4.855 | 2,006,463 | +0.04(+0.80%) |